Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 7.607 7.665 7.592 7.650 343,373 +0.03(+0.38%)
Aug 28, 2015 7.592 7.679 7.563 7.621 466,749 +0.01(+0.10%)
Aug 27, 2015 7.708 7.744 7.596 7.614 521,449 -0.03(-0.38%)
Aug 26, 2015 7.578 7.694 7.476 7.643 420,895 +0.19(+2.53%)
Aug 25, 2015 7.628 7.628 7.447 7.454 558,791 -0.03(-0.39%)
Aug 24, 2015 7.527 7.701 7.360 7.483 652,535 -0.32(-4.13%)
Aug 21, 2015 7.759 7.915 7.694 7.806 592,527 -0.08(-0.97%)
Aug 20, 2015 7.882 7.926 7.795 7.882 377,779 -0.04(-0.55%)
Aug 19, 2015 7.839 7.998 7.810 7.926 607,342 +0.02(+0.28%)
Aug 18, 2015 7.904 7.977 7.831 7.904 536,113 +0.02(+0.28%)
Aug 17, 2015 7.846 7.948 7.744 7.882 325,232 +0.05(+0.65%)
Aug 14, 2015 7.737 7.847 7.686 7.831 274,407 +0.06(+0.75%)
Aug 13, 2015 7.831 7.911 7.766 7.773 290,001 -0.01(-0.19%)
Aug 12, 2015 7.991 7.998 7.752 7.788 455,376 -0.25(-3.16%)
Aug 11, 2015 8.056 8.093 7.980 8.042 323,559 -0.04(-0.54%)
Aug 10, 2015 8.136 8.216 8.071 8.085 281,632 +0.01(+0.18%)
Aug 07, 2015 8.006 8.164 7.988 8.071 641,782 -0.01(-0.18%)
Aug 06, 2015 8.151 8.151 8.013 8.085 206,324 -0.03(-0.36%)
Aug 05, 2015 8.122 8.238 8.071 8.114 255,988 +0.04(+0.54%)
Aug 04, 2015 8.013 8.150 8.013 8.071 432,933 +0.04(+0.54%)
Aug 03, 2015 8.092 8.168 7.963 8.028 573,801 -0.08(-0.98%)
Jul 31, 2015 8.186 8.229 8.071 8.107 426,924 -0.04(-0.53%)
Jul 30, 2015 8.128 8.215 8.107 8.150 188,406 +0.02(+0.27%)
Jul 29, 2015 8.128 8.179 8.100 8.128 394,880 +0.00(+0.00%)
Jul 28, 2015 8.193 8.193 8.028 8.128 449,258 -0.04(-0.53%)
Jul 27, 2015 8.272 8.272 8.136 8.171 334,629 -0.05(-0.61%)
Jul 24, 2015 8.243 8.337 8.164 8.222 338,896 -0.04(-0.44%)
Jul 23, 2015 8.308 8.445 8.107 8.258 375,380 -0.05(-0.61%)
Jul 22, 2015 8.265 8.366 8.265 8.308 596,839 +0.05(+0.61%)
Jul 21, 2015 8.402 8.466 8.243 8.258 230,201 -0.13(-1.54%)
Jul 20, 2015 8.344 8.394 8.288 8.387 179,346 +0.04(+0.52%)
Jul 17, 2015 8.423 8.466 8.272 8.344 166,757 -0.04(-0.51%)
Jul 16, 2015 8.416 8.459 8.384 8.387 177,873 +0.02(+0.26%)
Jul 15, 2015 8.380 8.422 8.258 8.366 236,364 +0.04(+0.43%)
Jul 14, 2015 8.301 8.365 8.236 8.330 160,134 +0.06(+0.70%)
Jul 13, 2015 8.243 8.330 8.236 8.272 256,493 +0.04(+0.52%)
Jul 10, 2015 8.279 8.291 8.186 8.229 258,599 +0.05(+0.62%)
Jul 09, 2015 8.330 8.333 8.164 8.179 382,214 -0.04(-0.52%)
Jul 08, 2015 8.128 8.279 8.071 8.222 716,072 +0.06(+0.79%)
Jul 07, 2015 8.164 8.277 8.028 8.157 406,152 -0.02(-0.26%)
Jul 06, 2015 8.020 8.266 7.987 8.179 289,739 +0.06(+0.80%)
Jul 02, 2015 8.186 8.114 8.114 8.114 356,030 -0.04(-0.44%)
Jul 01, 2015 8.157 8.323 8.136 8.150 810,727 +0.03(+0.35%)
Jun 30, 2015 8.186 8.215 8.071 8.121 536,702 +0.04(+0.44%)
Jun 29, 2015 8.251 8.251 8.078 8.085 405,727 -0.17(-2.09%)
Jun 26, 2015 8.258 8.337 8.215 8.258 1,055,814 +0.00(+0.00%)
Jun 25, 2015 8.279 8.330 8.222 8.258 416,066 -0.02(-0.26%)
Jun 24, 2015 8.308 8.373 8.258 8.279 240,198 -0.02(-0.26%)
Jun 23, 2015 8.243 8.315 8.243 8.301 196,679 +0.07(+0.87%)
Jun 22, 2015 8.258 8.265 8.200 8.229 316,381 +0.06(+0.70%)
Jun 19, 2015 8.179 8.243 8.150 8.171 794,051 +0.00(+0.00%)
Jun 18, 2015 8.136 8.207 8.049 8.171 240,903 +0.10(+1.25%)
Jun 17, 2015 8.171 8.171 8.042 8.071 248,077 -0.09(-1.15%)
Jun 16, 2015 8.100 8.164 7.984 8.164 232,647 +0.07(+0.89%)
Jun 15, 2015 8.114 8.157 8.006 8.092 425,644 -0.05(-0.62%)
Jun 12, 2015 8.150 8.164 8.078 8.143 187,155 -0.01(-0.09%)
Jun 11, 2015 8.186 8.186 8.085 8.150 231,768 -0.03(-0.35%)
Jun 10, 2015 8.092 8.236 8.056 8.179 379,462 +0.10(+1.25%)
Jun 09, 2015 8.056 8.136 7.970 8.078 341,399 +0.07(+0.90%)
Jun 08, 2015 8.078 8.085 7.999 8.006 242,972 -0.06(-0.71%)
Jun 05, 2015 7.970 8.071 7.884 8.064 367,003 +0.12(+1.45%)
Jun 04, 2015 8.013 8.049 7.920 7.949 173,637 -0.09(-1.16%)
Jun 03, 2015 7.927 8.089 7.927 8.042 341,911 +0.10(+1.27%)
Jun 02, 2015 7.841 8.006 7.819 7.941 381,839 +0.07(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.